KissMeData/115480/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1149	0	3	0.00	141176866	122012	60.69	1157	1176	1140	1493	805	1149	1157.07	3.63	0	-20125	1193	1170	1135	1112	1077	1182	1124	241	344	500	800	1	1	48224558	554	5.77	0.88	12	0.25	199.00	1308.00	1460	20230202	-21.30	981	20220927	17.13	1460	-21.30	20230202	1069	7.48	20230427	1460	-21.30	20230202	981	17.13	20220927	2.65	N	115480	500	241 억		1750364	N	N	0	N	00	N
3	20230731	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1150	1	2	0.09	129174300	111571	55.49	1157	1176	1140	1493	805	1149	1157.78	3.63	0	-21848	1193	1170	1135	1112	1077	1182	1124	241	344	500	800	1	1	48224558	555	5.78	0.88	12	0.23	199.00	1308.00	1460	20230202	-21.23	981	20220927	17.23	1460	-21.23	20230202	1069	7.58	20230427	1460	-21.23	20230202	981	17.23	20220927	2.65	N	115480	500	241 억		1750364	N	N	0	N	00	N
4	20230731	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1159	10	2	0.87	112393288	97017	48.25	1157	1176	1140	1493	805	1149	1158.49	3.63	0	-22090	1193	1170	1135	1112	1077	1182	1124	241	344	500	800	1	1	48224558	559	5.82	0.89	12	0.20	199.00	1308.00	1460	20230202	-20.62	981	20220927	18.14	1460	-20.62	20230202	1069	8.42	20230427	1460	-20.62	20230202	981	18.14	20220927	2.65	N	115480	500	241 억		1750364	N	N	0	N	00	N
5	20230731	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1160	11	2	0.96	106195535	91659	45.59	1157	1176	1140	1493	805	1149	1158.59	3.63	0	-22570	1193	1170	1135	1112	1077	1182	1124	241	344	500	800	1	1	48224558	559	5.83	0.89	12	0.19	199.00	1308.00	1460	20230202	-20.55	981	20220927	18.25	1460	-20.55	20230202	1069	8.51	20230427	1460	-20.55	20230202	981	18.25	20220927	2.65	N	115480	500	241 억		1750364	N	N	0	N	00	N
6	20230731	120815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1166	17	2	1.48	84317042	72762	36.19	1157	1176	1140	1493	805	1149	1158.81	3.63	0	-22091	1193	1170	1135	1112	1077	1182	1124	241	344	500	800	1	1	48224558	562	5.86	0.89	12	0.15	199.00	1308.00	1460	20230202	-20.14	981	20220927	18.86	1460	-20.14	20230202	1069	9.07	20230427	1460	-20.14	20230202	981	18.86	20220927	2.65	N	115480	500	241 억		1750364	N	N	0	N	00	N
7	20230731	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	21	2	1.83	75958153	65586	32.62	1157	1176	1140	1493	805	1149	1158.15	3.63	0	-21993	1193	1170	1135	1112	1077	1182	1124	241	344	500	800	1	1	48224558	564	5.88	0.89	12	0.14	199.00	1308.00	1460	20230202	-19.86	981	20220927	19.27	1460	-19.86	20230202	1069	9.45	20230427	1460	-19.86	20230202	981	19.27	20220927	2.65	N	115480	500	241 억		1750364	N	N	0	N	00	N
8	20230731	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1171	22	2	1.91	63390160	54831	27.27	1157	1171	1140	1493	805	1149	1156.10	3.63	0	-16036	1193	1170	1135	1112	1077	1182	1124	241	344	500	800	1	1	48224558	565	5.88	0.90	12	0.11	199.00	1308.00	1460	20230202	-19.79	981	20220927	19.37	1460	-19.79	20230202	1069	9.54	20230427	1460	-19.79	20230202	981	19.37	20220927	2.65	N	115480	500	241 억		1750364	N	N	0	N	00	N
9	20230731	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1160	11	2	0.96	4870117	4209	2.09	1157	1160	1157	1493	805	1149	1157.07	3.63	0	-10	1193	1170	1135	1112	1077	1182	1124	241	344	500	800	1	1	48224558	559	5.83	0.89	12	0.01	199.00	1308.00	1460	20230202	-20.55	981	20220927	18.25	1460	-20.55	20230202	1069	8.51	20230427	1460	-20.55	20230202	981	18.25	20220927	2.65	N	115480	500	241 억		1750364	N	N	0	N	00	N
10	20230728	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1149	5	2	0.44	226332922	201039	78.46	1100	1158	1100	1487	801	1144	1125.82	3.46	0	83615	1195	1169	1144	1118	1093	1182	1131	241	343	500	800	1	1	48224558	554	5.77	0.88	12	0.42	199.00	1308.00	1460	20230202	-21.30	981	20220927	17.13	1460	-21.30	20230202	1069	7.48	20230427	1460	-21.30	20230202	981	17.13	20220927	2.74	N	115480	500	241 억		1666749	N	N	0	N	00	N
11	20230728	150807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1151	7	2	0.61	221238103	196605	76.73	1100	1158	1100	1487	801	1144	1125.29	3.46	0	84176	1195	1169	1144	1118	1093	1182	1131	241	343	500	800	1	1	48224558	555	5.78	0.88	12	0.41	199.00	1308.00	1460	20230202	-21.16	981	20220927	17.33	1460	-21.16	20230202	1069	7.67	20230427	1460	-21.16	20230202	981	17.33	20220927	2.74	N	115480	500	241 억		1666749	N	N	0	N	00	N
12	20230728	140804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1149	5	2	0.44	184007578	164169	64.07	1100	1158	1100	1487	801	1144	1120.84	3.46	0	62948	1195	1169	1144	1118	1093	1182	1131	241	343	500	800	1	1	48224558	554	5.77	0.88	12	0.34	199.00	1308.00	1460	20230202	-21.30	981	20220927	17.13	1460	-21.30	20230202	1069	7.48	20230427	1460	-21.30	20230202	981	17.13	20220927	2.74	N	115480	500	241 억		1666749	N	N	0	N	00	N
13	20230728	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1153	9	2	0.79	174431159	155855	60.82	1100	1158	1100	1487	801	1144	1119.19	3.46	0	59004	1195	1169	1144	1118	1093	1182	1131	241	343	500	800	1	1	48224558	556	5.79	0.88	12	0.32	199.00	1308.00	1460	20230202	-21.03	981	20220927	17.53	1460	-21.03	20230202	1069	7.86	20230427	1460	-21.03	20230202	981	17.53	20220927	2.74	N	115480	500	241 억		1666749	N	N	0	N	00	N
14	20230728	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1154	10	2	0.87	164448994	147218	57.45	1100	1158	1100	1487	801	1144	1117.04	3.46	0	54902	1195	1169	1144	1118	1093	1182	1131	241	343	500	800	1	1	48224558	557	5.80	0.88	12	0.31	199.00	1308.00	1460	20230202	-20.96	981	20220927	17.64	1460	-20.96	20230202	1069	7.95	20230427	1460	-20.96	20230202	981	17.64	20220927	2.74	N	115480	500	241 억		1666749	N	N	0	N	00	N
15	20230728	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1150	6	2	0.52	156106641	139983	54.63	1100	1152	1100	1487	801	1144	1115.18	3.46	0	51910	1195	1169	1144	1118	1093	1182	1131	241	343	500	800	1	1	48224558	555	5.78	0.88	12	0.29	199.00	1308.00	1460	20230202	-21.23	981	20220927	17.23	1460	-21.23	20230202	1069	7.58	20230427	1460	-21.23	20230202	981	17.23	20220927	2.74	N	115480	500	241 억		1666749	N	N	0	N	00	N
16	20230728	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1148	4	2	0.35	149941261	134614	52.53	1100	1148	1100	1487	801	1144	1113.86	3.46	0	48429	1195	1169	1144	1118	1093	1182	1131	241	343	500	800	1	1	48224558	554	5.77	0.88	12	0.28	199.00	1308.00	1460	20230202	-21.37	981	20220927	17.02	1460	-21.37	20230202	1069	7.39	20230427	1460	-21.37	20230202	981	17.02	20220927	2.74	N	115480	500	241 억		1666749	N	N	0	N	00	N
17	20230728	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1144	0	3	0.00	132306401	119177	46.51	1100	1144	1100	1487	801	1144	1110.17	3.46	0	40719	1195	1169	1144	1118	1093	1182	1131	241	343	500	800	1	1	48224558	552	5.75	0.87	12	0.25	199.00	1308.00	1460	20230202	-21.64	981	20220927	16.62	1460	-21.64	20230202	1069	7.02	20230427	1460	-21.64	20230202	981	16.62	20220927	2.74	N	115480	500	241 억		1666749	N	N	0	N	00	N
18	20230727	160803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1144	5	2	0.44	291540967	254980	29.04	1124	1170	1119	1480	798	1139	1143.39	3.36	-99348	44735	1200	1169	1125	1094	1050	1147	1072	241	341	500	790	1	1	48224558	552	5.75	0.87	12	0.53	199.00	1308.00	1460	20230202	-21.64	981	20220927	16.62	1460	-21.64	20230202	1069	7.02	20230427	1460	-21.64	20230202	981	16.62	20220927	2.78	N	115480	500	241 억		1622022	N	N	0	N	00	N
19	20230727	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1145	6	2	0.53	286892883	250917	28.57	1124	1170	1119	1480	798	1139	1143.38	3.36	-99348	43576	1200	1169	1125	1094	1050	1147	1072	241	341	500	790	1	1	48224558	552	5.75	0.88	12	0.52	199.00	1308.00	1460	20230202	-21.58	981	20220927	16.72	1460	-21.58	20230202	1069	7.11	20230427	1460	-21.58	20230202	981	16.72	20220927	2.78	N	115480	500	241 억		1622022	N	N	0	N	00	N
20	20230727	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1151	12	2	1.05	236939991	207458	23.62	1124	1170	1119	1480	798	1139	1142.11	3.36	-99348	35392	1200	1169	1125	1094	1050	1147	1072	241	341	500	790	1	1	48224558	555	5.78	0.88	12	0.43	199.00	1308.00	1460	20230202	-21.16	981	20220927	17.33	1460	-21.16	20230202	1069	7.67	20230427	1460	-21.16	20230202	981	17.33	20220927	2.78	N	115480	500	241 억		1622022	N	N	0	N	00	N
21	20230727	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1158	19	2	1.67	229929789	201374	22.93	1124	1170	1119	1480	798	1139	1141.80	3.36	-99348	30354	1200	1169	1125	1094	1050	1147	1072	241	341	500	790	1	1	48224558	558	5.82	0.89	12	0.42	199.00	1308.00	1460	20230202	-20.68	981	20220927	18.04	1460	-20.68	20230202	1069	8.33	20230427	1460	-20.68	20230202	981	18.04	20220927	2.78	N	115480	500	241 억		1622022	N	N	0	N	00	N
22	20230727	120801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1158	19	2	1.67	209871725	183982	20.95	1124	1170	1119	1480	798	1139	1140.72	3.36	-99348	41270	1200	1169	1125	1094	1050	1147	1072	241	341	500	790	1	1	48224558	558	5.82	0.89	12	0.38	199.00	1308.00	1460	20230202	-20.68	981	20220927	18.04	1460	-20.68	20230202	1069	8.33	20230427	1460	-20.68	20230202	981	18.04	20220927	2.78	N	115480	500	241 억		1622022	N	N	0	N	00	N
23	20230727	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1155	16	2	1.40	198139841	173847	19.80	1124	1155	1119	1480	798	1139	1139.74	3.36	-99348	44397	1200	1169	1125	1094	1050	1147	1072	241	341	500	790	1	1	48224558	557	5.80	0.88	12	0.36	199.00	1308.00	1460	20230202	-20.89	981	20220927	17.74	1460	-20.89	20230202	1069	8.04	20230427	1460	-20.89	20230202	981	17.74	20220927	2.78	N	115480	500	241 억		1622022	N	N	0	N	00	N
24	20230727	100801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1141	2	2	0.18	128953348	113398	12.91	1124	1152	1119	1480	798	1139	1137.17	3.36	-99348	16096	1200	1169	1125	1094	1050	1147	1072	241	341	500	790	1	1	48224558	550	5.73	0.87	12	0.24	199.00	1308.00	1460	20230202	-21.85	981	20220927	16.31	1460	-21.85	20230202	1069	6.74	20230427	1460	-21.85	20230202	981	16.31	20220927	2.78	N	115480	500	241 억		1622022	N	N	0	N	00	N
25	20230727	090759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1138	-1	5	-0.09	26411799	23314	2.65	1124	1140	1119	1480	798	1139	1132.87	3.36	-99348	16947	1200	1169	1125	1094	1050	1147	1072	241	341	500	790	1	1	48224558	549	5.72	0.87	12	0.05	199.00	1308.00	1460	20230202	-22.05	981	20220927	16.00	1460	-22.05	20230202	1069	6.45	20230427	1460	-22.05	20230202	981	16.00	20220927	2.78	N	115480	500	241 억		1622022	N	N	0	N	00	N
26	20230726	160758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1139	-23	5	-1.98	982823844	876761	259.53	1156	1156	1081	1510	814	1162	1120.97	3.57	0	-100587	1205	1183	1172	1150	1139	1178	1145	241	348	500	810	1	1	48224558	549	5.72	0.87	12	1.82	199.00	1308.00	1460	20230202	-21.99	981	20220927	16.11	1460	-21.99	20230202	1069	6.55	20230427	1460	-21.99	20230202	981	16.11	20220927	2.81	N	115480	500	241 억		1721370	N	N	0	N	00	N
27	20230726	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1128	-34	5	-2.93	955678993	852772	252.43	1156	1156	1081	1510	814	1162	1120.67	3.57	0	-105034	1205	1183	1172	1150	1139	1178	1145	241	348	500	810	1	1	48224558	544	5.67	0.86	12	1.77	199.00	1308.00	1460	20230202	-22.74	981	20220927	14.98	1460	-22.74	20230202	1069	5.52	20230427	1460	-22.74	20230202	981	14.98	20220927	2.81	N	115480	500	241 억		1721370	N	N	0	N	00	N
28	20230726	140757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1098	-64	5	-5.51	882791790	787391	233.08	1156	1156	1081	1510	814	1162	1121.16	3.57	0	-109187	1205	1183	1172	1150	1139	1178	1145	241	348	500	810	1	1	48224558	530	5.52	0.84	12	1.63	199.00	1308.00	1460	20230202	-24.79	981	20220927	11.93	1460	-24.79	20230202	1069	2.71	20230427	1460	-24.79	20230202	981	11.93	20220927	2.81	N	115480	500	241 억		1721370	N	N	0	N	00	N
29	20230726	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1087	-75	5	-6.45	747630695	663796	196.49	1156	1156	1087	1510	814	1162	1126.30	3.57	0	-97139	1205	1183	1172	1150	1139	1178	1145	241	348	500	810	1	1	48224558	524	5.46	0.83	12	1.38	199.00	1308.00	1460	20230202	-25.55	981	20220927	10.81	1460	-25.55	20230202	1069	1.68	20230427	1460	-25.55	20230202	981	10.81	20220927	2.81	N	115480	500	241 억		1721370	N	N	0	N	00	N
30	20230726	120757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1122	-40	5	-3.44	628260456	555683	164.49	1156	1156	1102	1510	814	1162	1130.61	3.57	0	-54147	1205	1183	1172	1150	1139	1178	1145	241	348	500	810	1	1	48224558	541	5.64	0.86	12	1.15	199.00	1308.00	1460	20230202	-23.15	981	20220927	14.37	1460	-23.15	20230202	1069	4.96	20230427	1460	-23.15	20230202	981	14.37	20220927	2.81	N	115480	500	241 억		1721370	N	N	0	N	00	N
31	20230726	110752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1122	-40	5	-3.44	586956159	518932	153.61	1156	1156	1102	1510	814	1162	1131.08	3.57	0	-36303	1205	1183	1172	1150	1139	1178	1145	241	348	500	810	1	1	48224558	541	5.64	0.86	12	1.08	199.00	1308.00	1460	20230202	-23.15	981	20220927	14.37	1460	-23.15	20230202	1069	4.96	20230427	1460	-23.15	20230202	981	14.37	20220927	2.81	N	115480	500	241 억		1721370	N	N	0	N	00	N
32	20230726	100800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1124	-38	5	-3.27	393392723	345120	102.16	1156	1156	1123	1510	814	1162	1139.87	3.57	0	-30115	1205	1183	1172	1150	1139	1178	1145	241	348	500	810	1	1	48224558	542	5.65	0.86	12	0.72	199.00	1308.00	1460	20230202	-23.01	981	20220927	14.58	1460	-23.01	20230202	1069	5.14	20230427	1460	-23.01	20230202	981	14.58	20220927	2.81	N	115480	500	241 억		1721370	N	N	0	N	00	N
33	20230726	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1143	-19	5	-1.64	84054535	73312	21.70	1156	1156	1143	1510	814	1162	1146.53	3.57	0	-10135	1205	1183	1172	1150	1139	1178	1145	241	348	500	810	1	1	48224558	551	5.74	0.87	12	0.15	199.00	1308.00	1460	20230202	-21.71	981	20220927	16.51	1460	-21.71	20230202	1069	6.92	20230427	1460	-21.71	20230202	981	16.51	20220927	2.81	N	115480	500	241 억		1721370	N	N	0	N	00	N
34	20230725	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1162	-19	5	-1.61	392962145	335268	61.84	1174	1194	1161	1535	827	1181	1172.08	3.67	0	-48124	1273	1227	1201	1155	1129	1214	1142	241	354	500	820	1	1	48224558	560	5.84	0.89	12	0.70	199.00	1308.00	1460	20230202	-20.41	981	20220927	18.45	1460	-20.41	20230202	1069	8.70	20230427	1460	-20.41	20230202	981	18.45	20220927	2.82	N	115480	500	241 억		1769470	N	N	0	N	00	N
35	20230725	150743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1169	-12	5	-1.02	368972275	314630	58.03	1174	1194	1161	1535	827	1181	1172.72	3.67	0	-45966	1273	1227	1201	1155	1129	1214	1142	241	354	500	820	1	1	48224558	564	5.87	0.89	12	0.65	199.00	1308.00	1460	20230202	-19.93	981	20220927	19.16	1460	-19.93	20230202	1069	9.35	20230427	1460	-19.93	20230202	981	19.16	20220927	2.82	N	115480	500	241 억		1769470	N	N	0	N	00	N
36	20230725	140743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1176	-5	5	-0.42	294513055	250849	46.27	1174	1194	1161	1535	827	1181	1174.07	3.67	0	-45119	1273	1227	1201	1155	1129	1214	1142	241	354	500	820	1	1	48224558	567	5.91	0.90	12	0.52	199.00	1308.00	1460	20230202	-19.45	981	20220927	19.88	1460	-19.45	20230202	1069	10.01	20230427	1460	-19.45	20230202	981	19.88	20220927	2.82	N	115480	500	241 억		1769470	N	N	0	N	00	N
37	20230725	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	-9	5	-0.76	205673416	174981	32.28	1174	1194	1161	1535	827	1181	1175.40	3.67	0	-26096	1273	1227	1201	1155	1129	1214	1142	241	354	500	820	1	1	48224558	565	5.89	0.90	12	0.36	199.00	1308.00	1460	20230202	-19.73	981	20220927	19.47	1460	-19.73	20230202	1069	9.64	20230427	1460	-19.73	20230202	981	19.47	20220927	2.82	N	115480	500	241 억		1769470	N	N	0	N	00	N
38	20230725	120750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1183	2	2	0.17	172384481	146670	27.05	1174	1194	1161	1535	827	1181	1175.32	3.67	0	989	1273	1227	1201	1155	1129	1214	1142	241	354	500	820	1	1	48224558	570	5.94	0.90	12	0.30	199.00	1308.00	1460	20230202	-18.97	981	20220927	20.59	1460	-18.97	20230202	1069	10.66	20230427	1460	-18.97	20230202	981	20.59	20220927	2.82	N	115480	500	241 억		1769470	N	N	0	N	00	N
39	20230725	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	9	2	0.76	161246999	137224	25.31	1174	1194	1161	1535	827	1181	1175.06	3.67	0	486	1273	1227	1201	1155	1129	1214	1142	241	354	500	820	1	1	48224558	574	5.98	0.91	12	0.28	199.00	1308.00	1460	20230202	-18.49	981	20220927	21.30	1460	-18.49	20230202	1069	11.32	20230427	1460	-18.49	20230202	981	21.30	20220927	2.82	N	115480	500	241 억		1769470	N	N	0	N	00	N
40	20230725	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	0	3	0.00	109301743	93348	17.22	1174	1181	1161	1535	827	1181	1170.91	3.67	0	4221	1273	1227	1201	1155	1129	1214	1142	241	354	500	820	1	1	48224558	570	5.93	0.90	12	0.19	199.00	1308.00	1460	20230202	-19.11	981	20220927	20.39	1460	-19.11	20230202	1069	10.48	20230427	1460	-19.11	20230202	981	20.39	20220927	2.82	N	115480	500	241 억		1769470	N	N	0	N	00	N
41	20230725	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1170	-11	5	-0.93	17815439	15186	2.80	1174	1180	1168	1535	827	1181	1173.15	3.67	0	-2899	1273	1227	1201	1155	1129	1214	1142	241	354	500	820	1	1	48224558	564	5.88	0.89	12	0.03	199.00	1308.00	1460	20230202	-19.86	981	20220927	19.27	1460	-19.86	20230202	1069	9.45	20230427	1460	-19.86	20230202	981	19.27	20220927	2.82	N	115480	500	241 억		1769470	N	N	0	N	00	N
42	20230724	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1181	-66	5	-5.29	646195558	539365	149.74	1247	1247	1175	1621	873	1247	1198.15	4.04	0	-171034	1295	1271	1246	1222	1197	1283	1234	241	374	500	870	1	1	48224558	570	5.93	0.90	12	1.12	199.00	1308.00	1460	20230202	-19.11	981	20220927	20.39	1460	-19.11	20230202	1069	10.48	20230427	1460	-19.11	20230202	981	20.39	20220927	2.74	N	115480	500	241 억		1946343	N	N	0	N	00	N
43	20230724	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1182	-65	5	-5.21	607643166	506810	140.70	1247	1247	1175	1621	873	1247	1198.95	4.04	0	-173294	1295	1271	1246	1222	1197	1283	1234	241	374	500	870	1	1	48224558	570	5.94	0.90	12	1.05	199.00	1308.00	1460	20230202	-19.04	981	20220927	20.49	1460	-19.04	20230202	1069	10.57	20230427	1460	-19.04	20230202	981	20.49	20220927	2.74	N	115480	500	241 억		1946343	N	N	0	N	00	N
44	20230724	140744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-72	5	-5.77	592436984	494007	137.14	1247	1247	1175	1621	873	1247	1199.25	4.04	0	-170302	1295	1271	1246	1222	1197	1283	1234	241	374	500	870	1	1	48224558	567	5.90	0.90	12	1.02	199.00	1308.00	1460	20230202	-19.52	981	20220927	19.78	1460	-19.52	20230202	1069	9.92	20230427	1460	-19.52	20230202	981	19.78	20220927	2.74	N	115480	500	241 억		1946343	N	N	0	N	00	N
45	20230724	130745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1175	-72	5	-5.77	479050181	397980	110.48	1247	1247	1175	1621	873	1247	1203.70	4.04	0	-138048	1295	1271	1246	1222	1197	1283	1234	241	374	500	870	1	1	48224558	567	5.90	0.90	12	0.83	199.00	1308.00	1460	20230202	-19.52	981	20220927	19.78	1460	-19.52	20230202	1069	9.92	20230427	1460	-19.52	20230202	981	19.78	20220927	2.74	N	115480	500	241 억		1946343	N	N	0	N	00	N
46	20230724	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	-57	5	-4.57	411115081	340478	94.52	1247	1247	1182	1621	873	1247	1207.46	4.04	0	-138316	1295	1271	1246	1222	1197	1283	1234	241	374	500	870	1	1	48224558	574	5.98	0.91	12	0.71	199.00	1308.00	1460	20230202	-18.49	981	20220927	21.30	1460	-18.49	20230202	1069	11.32	20230427	1460	-18.49	20230202	981	21.30	20220927	2.74	N	115480	500	241 억		1946343	N	N	0	N	00	N
47	20230724	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1203	-44	5	-3.53	314691550	259753	72.11	1247	1247	1190	1621	873	1247	1211.50	4.04	0	-119536	1295	1271	1246	1222	1197	1283	1234	241	374	500	870	1	1	48224558	580	6.05	0.92	12	0.54	199.00	1308.00	1460	20230202	-17.60	981	20220927	22.63	1460	-17.60	20230202	1069	12.54	20230427	1460	-17.60	20230202	981	22.63	20220927	2.74	N	115480	500	241 억		1946343	N	N	0	N	00	N
48	20230724	100741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1201	-46	5	-3.69	276758389	228297	63.38	1247	1247	1190	1621	873	1247	1212.27	4.04	0	-104724	1295	1271	1246	1222	1197	1283	1234	241	374	500	870	1	1	48224558	579	6.04	0.92	12	0.47	199.00	1308.00	1460	20230202	-17.74	981	20220927	22.43	1460	-17.74	20230202	1069	12.35	20230427	1460	-17.74	20230202	981	22.43	20220927	2.74	N	115480	500	241 억		1946343	N	N	0	N	00	N
49	20230724	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1216	-31	5	-2.49	78420767	64116	17.80	1247	1247	1211	1621	873	1247	1223.10	4.04	0	-33484	1295	1271	1246	1222	1197	1283	1234	241	374	500	870	1	1	48224558	586	6.11	0.93	12	0.13	199.00	1308.00	1460	20230202	-16.71	981	20220927	23.96	1460	-16.71	20230202	1069	13.75	20230427	1460	-16.71	20230202	981	23.96	20220927	2.74	N	115480	500	241 억		1946343	N	N	0	N	00	N
50	20230721	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1247	19	2	1.55	447722711	358260	161.88	1228	1270	1221	1596	860	1228	1249.72	3.91	0	62705	1249	1238	1230	1219	1211	1234	1215	241	368	500	850	1	1	48224558	601	6.27	0.95	12	0.74	199.00	1308.00	1460	20230202	-14.59	981	20220927	27.12	1460	-14.59	20230202	1069	16.65	20230427	1460	-14.59	20230202	981	27.12	20220927	2.68	N	115480	500	241 억		1883758	N	N	0	N	00	N
51	20230721	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1244	16	2	1.30	436904915	349537	157.94	1228	1270	1221	1596	860	1228	1249.95	3.91	0	62865	1249	1238	1230	1219	1211	1234	1215	241	368	500	850	1	1	48224558	600	6.25	0.95	12	0.72	199.00	1308.00	1460	20230202	-14.79	981	20220927	26.81	1460	-14.79	20230202	1069	16.37	20230427	1460	-14.79	20230202	981	26.81	20220927	2.68	N	115480	500	241 억		1883758	N	N	0	N	00	N
52	20230721	140738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1245	17	2	1.38	385029017	307801	139.08	1228	1270	1221	1596	860	1228	1250.90	3.91	0	72128	1249	1238	1230	1219	1211	1234	1215	241	368	500	850	1	1	48224558	600	6.26	0.95	12	0.64	199.00	1308.00	1460	20230202	-14.73	981	20220927	26.91	1460	-14.73	20230202	1069	16.46	20230427	1460	-14.73	20230202	981	26.91	20220927	2.68	N	115480	500	241 억		1883758	N	N	0	N	00	N
53	20230721	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1252	24	2	1.95	327101895	261373	118.10	1228	1270	1221	1596	860	1228	1251.48	3.91	0	87709	1249	1238	1230	1219	1211	1234	1215	241	368	500	850	1	1	48224558	604	6.29	0.96	12	0.54	199.00	1308.00	1460	20230202	-14.25	981	20220927	27.62	1460	-14.25	20230202	1069	17.12	20230427	1460	-14.25	20230202	981	27.62	20220927	2.68	N	115480	500	241 억		1883758	N	N	0	N	00	N
54	20230721	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1254	26	2	2.12	303859137	242796	109.71	1228	1270	1221	1596	860	1228	1251.50	3.91	0	92681	1249	1238	1230	1219	1211	1234	1215	241	368	500	850	1	1	48224558	605	6.30	0.96	12	0.50	199.00	1308.00	1460	20230202	-14.11	981	20220927	27.83	1460	-14.11	20230202	1069	17.31	20230427	1460	-14.11	20230202	981	27.83	20220927	2.68	N	115480	500	241 억		1883758	N	N	0	N	00	N
55	20230721	110745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1260	32	2	2.61	278856963	222897	100.72	1228	1270	1221	1596	860	1228	1251.06	3.91	0	93081	1249	1238	1230	1219	1211	1234	1215	241	368	500	850	1	1	48224558	608	6.33	0.96	12	0.46	199.00	1308.00	1460	20230202	-13.70	981	20220927	28.44	1460	-13.70	20230202	1069	17.87	20230427	1460	-13.70	20230202	981	28.44	20220927	2.68	N	115480	500	241 억		1883758	N	N	0	N	00	N
56	20230721	100744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1247	19	2	1.55	132698863	106920	48.31	1228	1252	1221	1596	860	1228	1241.10	3.91	0	52220	1249	1238	1230	1219	1211	1234	1215	241	368	500	850	1	1	48224558	601	6.27	0.95	12	0.22	199.00	1308.00	1460	20230202	-14.59	981	20220927	27.12	1460	-14.59	20230202	1069	16.65	20230427	1460	-14.59	20230202	981	27.12	20220927	2.68	N	115480	500	241 억		1883758	N	N	0	N	00	N
57	20230721	090743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	6	2	0.49	7553842	6150	2.78	1228	1234	1221	1596	860	1228	1228.27	3.91	0	911	1249	1238	1230	1219	1211	1234	1215	241	368	500	850	1	1	48224558	595	6.20	0.94	12	0.01	199.00	1308.00	1460	20230202	-15.48	981	20220927	25.79	1460	-15.48	20230202	1069	15.43	20230427	1460	-15.48	20230202	981	25.79	20220927	2.68	N	115480	500	241 억		1883758	N	N	0	N	00	N
58	20230720	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-22	5	-1.76	271132114	220747	36.55	1240	1241	1222	1625	875	1250	1228.25	3.88	0	10467	1324	1286	1242	1204	1160	1306	1224	241	375	500	870	1	1	48224558	592	6.17	0.94	12	0.46	199.00	1308.00	1460	20230202	-15.89	981	20220927	25.18	1460	-15.89	20230202	1069	14.87	20230427	1460	-15.89	20230202	981	25.18	20220927	2.81	N	115480	500	241 억		1872909	N	N	0	N	00	N
59	20230720	150737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1231	-19	5	-1.52	262976969	214108	35.45	1240	1241	1222	1625	875	1250	1228.24	3.88	0	13122	1324	1286	1242	1204	1160	1306	1224	241	375	500	870	1	1	48224558	594	6.19	0.94	12	0.44	199.00	1308.00	1460	20230202	-15.68	981	20220927	25.48	1460	-15.68	20230202	1069	15.15	20230427	1460	-15.68	20230202	981	25.48	20220927	2.81	N	115480	500	241 억		1872909	N	N	0	N	00	N
60	20230720	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	-11	5	-0.88	169265252	137665	22.79	1240	1241	1225	1625	875	1250	1229.54	3.88	0	-10607	1324	1286	1242	1204	1160	1306	1224	241	375	500	870	1	1	48224558	598	6.23	0.95	12	0.29	199.00	1308.00	1460	20230202	-15.14	981	20220927	26.30	1460	-15.14	20230202	1069	15.90	20230427	1460	-15.14	20230202	981	26.30	20220927	2.81	N	115480	500	241 억		1872909	N	N	0	N	00	N
61	20230720	130735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	-13	5	-1.04	112688356	91621	15.17	1240	1241	1225	1625	875	1250	1229.94	3.88	0	-16734	1324	1286	1242	1204	1160	1306	1224	241	375	500	870	1	1	48224558	597	6.22	0.95	12	0.19	199.00	1308.00	1460	20230202	-15.27	981	20220927	26.10	1460	-15.27	20230202	1069	15.72	20230427	1460	-15.27	20230202	981	26.10	20220927	2.81	N	115480	500	241 억		1872909	N	N	0	N	00	N
62	20230720	120741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	-21	5	-1.68	98757779	80314	13.30	1240	1241	1225	1625	875	1250	1229.65	3.88	0	-18191	1324	1286	1242	1204	1160	1306	1224	241	375	500	870	1	1	48224558	593	6.18	0.94	12	0.17	199.00	1308.00	1460	20230202	-15.82	981	20220927	25.28	1460	-15.82	20230202	1069	14.97	20230427	1460	-15.82	20230202	981	25.28	20220927	2.81	N	115480	500	241 억		1872909	N	N	0	N	00	N
63	20230720	110740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1229	-21	5	-1.68	78129966	63539	10.52	1240	1241	1225	1625	875	1250	1229.64	3.88	0	-22692	1324	1286	1242	1204	1160	1306	1224	241	375	500	870	1	1	48224558	593	6.18	0.94	12	0.13	199.00	1308.00	1460	20230202	-15.82	981	20220927	25.28	1460	-15.82	20230202	1069	14.97	20230427	1460	-15.82	20230202	981	25.28	20220927	2.81	N	115480	500	241 억		1872909	N	N	0	N	00	N
64	20230720	100732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-24	5	-1.92	60322346	49042	8.12	1240	1241	1225	1625	875	1250	1230.01	3.88	0	-25482	1324	1286	1242	1204	1160	1306	1224	241	375	500	870	1	1	48224558	591	6.16	0.94	12	0.10	199.00	1308.00	1460	20230202	-16.03	981	20220927	24.97	1460	-16.03	20230202	1069	14.69	20230427	1460	-16.03	20230202	981	24.97	20220927	2.81	N	115480	500	241 억		1872909	N	N	0	N	00	N
65	20230720	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-22	5	-1.76	19620966	15923	2.64	1240	1241	1228	1625	875	1250	1232.24	3.88	0	-10288	1324	1286	1242	1204	1160	1306	1224	241	375	500	870	1	1	48224558	592	6.17	0.94	12	0.03	199.00	1308.00	1460	20230202	-15.89	981	20220927	25.18	1460	-15.89	20230202	1069	14.87	20230427	1460	-15.89	20230202	981	25.18	20220927	2.81	N	115480	500	241 억		1872909	N	N	0	N	00	N
66	20230719	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	27	2	2.21	751865578	603740	126.75	1198	1280	1198	1589	857	1223	1245.32	3.60	0	130999	1279	1250	1231	1202	1183	1241	1193	241	366	500	850	1	1	48224558	603	6.28	0.96	12	1.25	199.00	1308.00	1460	20230202	-14.38	981	20220927	27.42	1460	-14.38	20230202	1069	16.93	20230427	1460	-14.38	20230202	981	27.42	20220927	2.76	N	115480	500	241 억		1736321	N	N	0	N	00	N
67	20230719	150747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1244	21	2	1.72	732622466	588293	123.51	1198	1280	1198	1589	857	1223	1245.34	3.60	0	131380	1279	1250	1231	1202	1183	1241	1193	241	366	500	850	1	1	48224558	600	6.25	0.95	12	1.22	199.00	1308.00	1460	20230202	-14.79	981	20220927	26.81	1460	-14.79	20230202	1069	16.37	20230427	1460	-14.79	20230202	981	26.81	20220927	2.76	N	115480	500	241 억		1736321	N	N	0	N	00	N
68	20230719	140748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1242	19	2	1.55	707010423	567655	119.18	1198	1280	1198	1589	857	1223	1245.49	3.60	0	130959	1279	1250	1231	1202	1183	1241	1193	241	366	500	850	1	1	48224558	599	6.24	0.95	12	1.18	199.00	1308.00	1460	20230202	-14.93	981	20220927	26.61	1460	-14.93	20230202	1069	16.18	20230427	1460	-14.93	20230202	981	26.61	20220927	2.76	N	115480	500	241 억		1736321	N	N	0	N	00	N
69	20230719	130739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1253	30	2	2.45	671790613	539257	113.22	1198	1280	1198	1589	857	1223	1245.77	3.60	0	121554	1279	1250	1231	1202	1183	1241	1193	241	366	500	850	1	1	48224558	604	6.30	0.96	12	1.12	199.00	1308.00	1460	20230202	-14.18	981	20220927	27.73	1460	-14.18	20230202	1069	17.21	20230427	1460	-14.18	20230202	981	27.73	20220927	2.76	N	115480	500	241 억		1736321	N	N	0	N	00	N
70	20230719	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1259	36	2	2.94	600406229	482041	101.20	1198	1280	1198	1589	857	1223	1245.55	3.60	0	113930	1279	1250	1231	1202	1183	1241	1193	241	366	500	850	1	1	48224558	607	6.33	0.96	12	1.00	199.00	1308.00	1460	20230202	-13.77	981	20220927	28.34	1460	-13.77	20230202	1069	17.77	20230427	1460	-13.77	20230202	981	28.34	20220927	2.76	N	115480	500	241 억		1736321	N	N	0	N	00	N
71	20230719	110748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1251	28	2	2.29	529753682	425929	89.42	1198	1280	1198	1589	857	1223	1243.76	3.60	0	92361	1279	1250	1231	1202	1183	1241	1193	241	366	500	850	1	1	48224558	603	6.29	0.96	12	0.88	199.00	1308.00	1460	20230202	-14.32	981	20220927	27.52	1460	-14.32	20230202	1069	17.03	20230427	1460	-14.32	20230202	981	27.52	20220927	2.76	N	115480	500	241 억		1736321	N	N	0	N	00	N
72	20230719	100742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1255	32	2	2.62	295452405	240774	50.55	1198	1268	1198	1589	857	1223	1227.09	3.60	0	14666	1279	1250	1231	1202	1183	1241	1193	241	366	500	850	1	1	48224558	605	6.31	0.96	12	0.50	199.00	1308.00	1460	20230202	-14.04	981	20220927	27.93	1460	-14.04	20230202	1069	17.40	20230427	1460	-14.04	20230202	981	27.93	20220927	2.76	N	115480	500	241 억		1736321	N	N	0	N	00	N
73	20230719	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	-6	5	-0.49	133651536	111175	23.34	1198	1231	1198	1589	857	1223	1202.17	3.60	0	15291	1279	1250	1231	1202	1183	1241	1193	241	366	500	850	1	1	48224558	587	6.12	0.93	12	0.23	199.00	1308.00	1460	20230202	-16.64	981	20220927	24.06	1460	-16.64	20230202	1069	13.84	20230427	1460	-16.64	20230202	981	24.06	20220927	2.76	N	115480	500	241 억		1736321	N	N	0	N	00	N
74	20230718	160741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1223	-28	5	-2.24	586932369	475028	139.01	1251	1260	1212	1626	876	1251	1235.60	3.75	0	-72485	1278	1264	1257	1243	1236	1261	1240	241	375	500	870	1	1	48224558	590	6.15	0.94	12	0.99	199.00	1308.00	1460	20230202	-16.23	981	20220927	24.67	1460	-16.23	20230202	1069	14.41	20230427	1460	-16.23	20230202	981	24.67	20220927	2.71	N	115480	500	241 억		1808876	N	N	0	N	00	N
75	20230718	150740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1222	-29	5	-2.32	546702968	442016	129.35	1251	1260	1217	1626	876	1251	1236.84	3.75	0	-75359	1278	1264	1257	1243	1236	1261	1240	241	375	500	870	1	1	48224558	589	6.14	0.93	12	0.92	199.00	1308.00	1460	20230202	-16.30	981	20220927	24.57	1460	-16.30	20230202	1069	14.31	20230427	1460	-16.30	20230202	981	24.57	20220927	2.71	N	115480	500	241 억		1808876	N	N	0	N	00	N
76	20230718	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1221	-30	5	-2.40	500030700	403736	118.15	1251	1260	1217	1626	876	1251	1238.51	3.75	0	-63857	1278	1264	1257	1243	1236	1261	1240	241	375	500	870	1	1	48224558	589	6.14	0.93	12	0.84	199.00	1308.00	1460	20230202	-16.37	981	20220927	24.46	1460	-16.37	20230202	1069	14.22	20230427	1460	-16.37	20230202	981	24.46	20220927	2.71	N	115480	500	241 억		1808876	N	N	0	N	00	N
77	20230718	130737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1220	-31	5	-2.48	453716149	365728	107.02	1251	1260	1217	1626	876	1251	1240.58	3.75	0	-62648	1278	1264	1257	1243	1236	1261	1240	241	375	500	870	1	1	48224558	588	6.13	0.93	12	0.76	199.00	1308.00	1460	20230202	-16.44	981	20220927	24.36	1460	-16.44	20230202	1069	14.13	20230427	1460	-16.44	20230202	981	24.36	20220927	2.71	N	115480	500	241 억		1808876	N	N	0	N	00	N
78	20230718	120744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-23	5	-1.84	397394773	319609	93.53	1251	1260	1222	1626	876	1251	1243.38	3.75	0	-61745	1278	1264	1257	1243	1236	1261	1240	241	375	500	870	1	1	48224558	592	6.17	0.94	12	0.66	199.00	1308.00	1460	20230202	-15.89	981	20220927	25.18	1460	-15.89	20230202	1069	14.87	20230427	1460	-15.89	20230202	981	25.18	20220927	2.71	N	115480	500	241 억		1808876	N	N	0	N	00	N
79	20230718	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-16	5	-1.28	323063691	259188	75.85	1251	1260	1235	1626	876	1251	1246.45	3.75	0	-60065	1278	1264	1257	1243	1236	1261	1240	241	375	500	870	1	1	48224558	596	6.21	0.94	12	0.54	199.00	1308.00	1460	20230202	-15.41	981	20220927	25.89	1460	-15.41	20230202	1069	15.53	20230427	1460	-15.41	20230202	981	25.89	20220927	2.71	N	115480	500	241 억		1808876	N	N	0	N	00	N
80	20230718	100736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	-2	5	-0.16	160906328	128567	37.62	1251	1260	1247	1626	876	1251	1251.54	3.75	0	-43771	1278	1264	1257	1243	1236	1261	1240	241	375	500	870	1	1	48224558	602	6.28	0.95	12	0.27	199.00	1308.00	1460	20230202	-14.45	981	20220927	27.32	1460	-14.45	20230202	1069	16.84	20230427	1460	-14.45	20230202	981	27.32	20220927	2.71	N	115480	500	241 억		1808876	N	N	0	N	00	N
81	20230718	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	7	2	0.56	5243453	4180	1.22	1251	1259	1251	1626	876	1251	1254.41	3.75	0	1339	1278	1264	1257	1243	1236	1261	1240	241	375	500	870	1	1	48224558	607	6.32	0.96	12	0.01	199.00	1308.00	1460	20230202	-13.84	981	20220927	28.24	1460	-13.84	20230202	1069	17.68	20230427	1460	-13.84	20230202	981	28.24	20220927	2.71	N	115480	500	241 억		1808876	N	N	0	N	00	N
82	20230717	160737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1251	-18	5	-1.42	427825747	340347	88.39	1269	1271	1250	1649	889	1269	1257.03	4.02	0	-119598	1291	1280	1266	1255	1241	1273	1248	241	380	500	880	1	1	48224558	603	6.29	0.96	12	0.71	199.00	1308.00	1460	20230202	-14.32	981	20220927	27.52	1460	-14.32	20230202	1069	17.03	20230427	1460	-14.32	20230202	981	27.52	20220927	2.67	N	115480	500	241 억		1936334	N	N	0	N	00	N
83	20230717	150734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1254	-15	5	-1.18	393877119	313273	81.35	1269	1271	1250	1649	889	1269	1257.30	4.02	0	-119403	1291	1280	1266	1255	1241	1273	1248	241	380	500	880	1	1	48224558	605	6.30	0.96	12	0.65	199.00	1308.00	1460	20230202	-14.11	981	20220927	27.83	1460	-14.11	20230202	1069	17.31	20230427	1460	-14.11	20230202	981	27.83	20220927	2.67	N	115480	500	241 억		1936334	N	N	0	N	00	N
84	20230717	140736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-13	5	-1.02	240855940	191188	49.65	1269	1271	1253	1649	889	1269	1259.79	4.02	0	-42985	1291	1280	1266	1255	1241	1273	1248	241	380	500	880	1	1	48224558	606	6.31	0.96	12	0.40	199.00	1308.00	1460	20230202	-13.97	981	20220927	28.03	1460	-13.97	20230202	1069	17.49	20230427	1460	-13.97	20230202	981	28.03	20220927	2.67	N	115480	500	241 억		1936334	N	N	0	N	00	N
85	20230717	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-13	5	-1.02	204860612	162518	42.20	1269	1271	1253	1649	889	1269	1260.54	4.02	0	-26669	1291	1280	1266	1255	1241	1273	1248	241	380	500	880	1	1	48224558	606	6.31	0.96	12	0.34	199.00	1308.00	1460	20230202	-13.97	981	20220927	28.03	1460	-13.97	20230202	1069	17.49	20230427	1460	-13.97	20230202	981	28.03	20220927	2.67	N	115480	500	241 억		1936334	N	N	0	N	00	N
86	20230717	120739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1257	-12	5	-0.95	170931058	135529	35.20	1269	1271	1253	1649	889	1269	1261.21	4.02	0	-23054	1291	1280	1266	1255	1241	1273	1248	241	380	500	880	1	1	48224558	606	6.32	0.96	12	0.28	199.00	1308.00	1460	20230202	-13.90	981	20220927	28.13	1460	-13.90	20230202	1069	17.59	20230427	1460	-13.90	20230202	981	28.13	20220927	2.67	N	115480	500	241 억		1936334	N	N	0	N	00	N
87	20230717	110730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1255	-14	5	-1.10	157751957	125039	32.47	1269	1271	1253	1649	889	1269	1261.62	4.02	0	-16987	1291	1280	1266	1255	1241	1273	1248	241	380	500	880	1	1	48224558	605	6.31	0.96	12	0.26	199.00	1308.00	1460	20230202	-14.04	981	20220927	27.93	1460	-14.04	20230202	1069	17.40	20230427	1460	-14.04	20230202	981	27.93	20220927	2.67	N	115480	500	241 억		1936334	N	N	0	N	00	N
88	20230717	100731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1264	-5	5	-0.39	128288490	101635	26.39	1269	1271	1253	1649	889	1269	1262.25	4.02	0	-15005	1291	1280	1266	1255	1241	1273	1248	241	380	500	880	1	1	48224558	610	6.35	0.97	12	0.21	199.00	1308.00	1460	20230202	-13.42	981	20220927	28.85	1460	-13.42	20230202	1069	18.24	20230427	1460	-13.42	20230202	981	28.85	20220927	2.67	N	115480	500	241 억		1936334	N	N	0	N	00	N
89	20230717	090730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1260	-9	5	-0.71	47067383	37183	9.66	1269	1271	1260	1649	889	1269	1265.83	4.02	0	-14979	1291	1280	1266	1255	1241	1273	1248	241	380	500	880	1	1	48224558	608	6.33	0.96	12	0.08	199.00	1308.00	1460	20230202	-13.70	981	20220927	28.44	1460	-13.70	20230202	1069	17.87	20230427	1460	-13.70	20230202	981	28.44	20220927	2.67	N	115480	500	241 억		1936334	N	N	0	N	00	N
90	20230714	160730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	0	3	0.00	476816263	377792	83.85	1272	1277	1252	1649	889	1269	1262.11	3.95	0	24690	1307	1287	1273	1253	1239	1298	1264	241	380	500	880	1	1	48224558	612	6.38	0.97	12	0.78	199.00	1308.00	1460	20230202	-13.08	981	20220927	29.36	1460	-13.08	20230202	1069	18.71	20230427	1460	-13.08	20230202	981	29.36	20220927	2.62	N	115480	500	241 억		1903984	N	N	0	N	00	N
91	20230714	150733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	1	2	0.08	445494081	353107	78.37	1272	1277	1252	1649	889	1269	1261.64	3.95	0	23209	1307	1287	1273	1253	1239	1298	1264	241	380	500	880	1	1	48224558	612	6.38	0.97	12	0.73	199.00	1308.00	1460	20230202	-13.01	981	20220927	29.46	1460	-13.01	20230202	1069	18.80	20230427	1460	-13.01	20230202	981	29.46	20220927	2.62	N	115480	500	241 억		1903984	N	N	0	N	00	N
92	20230714	140738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1268	-1	5	-0.08	417926460	331410	73.55	1272	1275	1252	1649	889	1269	1261.06	3.95	0	15017	1307	1287	1273	1253	1239	1298	1264	241	380	500	880	1	1	48224558	611	6.37	0.97	12	0.69	199.00	1308.00	1460	20230202	-13.15	981	20220927	29.26	1460	-13.15	20230202	1069	18.62	20230427	1460	-13.15	20230202	981	29.26	20220927	2.62	N	115480	500	241 억		1903984	N	N	0	N	00	N
93	20230714	130726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	1	2	0.08	375130907	297602	66.05	1272	1275	1252	1649	889	1269	1260.51	3.95	0	9213	1307	1287	1273	1253	1239	1298	1264	241	380	500	880	1	1	48224558	612	6.38	0.97	12	0.62	199.00	1308.00	1460	20230202	-13.01	981	20220927	29.46	1460	-13.01	20230202	1069	18.80	20230427	1460	-13.01	20230202	981	29.46	20220927	2.62	N	115480	500	241 억		1903984	N	N	0	N	00	N
94	20230714	120728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1267	-2	5	-0.16	323509851	256817	57.00	1272	1275	1252	1649	889	1269	1259.69	3.95	0	-632	1307	1287	1273	1253	1239	1298	1264	241	380	500	880	1	1	48224558	611	6.37	0.97	12	0.53	199.00	1308.00	1460	20230202	-13.22	981	20220927	29.15	1460	-13.22	20230202	1069	18.52	20230427	1460	-13.22	20230202	981	29.15	20220927	2.62	N	115480	500	241 억		1903984	N	N	0	N	00	N
95	20230714	110734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	0	3	0.00	311423623	247273	54.88	1272	1275	1252	1649	889	1269	1259.43	3.95	0	-3737	1307	1287	1273	1253	1239	1298	1264	241	380	500	880	1	1	48224558	612	6.38	0.97	12	0.51	199.00	1308.00	1460	20230202	-13.08	981	20220927	29.36	1460	-13.08	20230202	1069	18.71	20230427	1460	-13.08	20230202	981	29.36	20220927	2.62	N	115480	500	241 억		1903984	N	N	0	N	00	N
96	20230714	100736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1261	-8	5	-0.63	246585743	196066	43.52	1272	1275	1252	1649	889	1269	1257.67	3.95	0	-28115	1307	1287	1273	1253	1239	1298	1264	241	380	500	880	1	1	48224558	608	6.34	0.96	12	0.41	199.00	1308.00	1460	20230202	-13.63	981	20220927	28.54	1460	-13.63	20230202	1069	17.96	20230427	1460	-13.63	20230202	981	28.54	20220927	2.62	N	115480	500	241 억		1903984	N	N	0	N	00	N
97	20230714	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1264	-5	5	-0.39	68801667	54594	12.12	1272	1275	1255	1649	889	1269	1260.24	3.95	0	1968	1307	1287	1273	1253	1239	1298	1264	241	380	500	880	1	1	48224558	610	6.35	0.97	12	0.11	199.00	1308.00	1460	20230202	-13.42	981	20220927	28.85	1460	-13.42	20230202	1069	18.24	20230427	1460	-13.42	20230202	981	28.85	20220927	2.62	N	115480	500	241 억		1903984	N	N	0	N	00	N
98	20230713	160729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	2	2	0.16	573549400	449382	98.39	1267	1293	1259	1647	887	1267	1276.32	3.90	0	23331	1293	1279	1264	1250	1235	1272	1243	241	380	500	880	1	1	48224558	612	6.38	0.97	12	0.93	199.00	1308.00	1460	20230202	-13.08	981	20220927	29.36	1460	-13.08	20230202	1069	18.71	20230427	1460	-13.08	20230202	981	29.36	20220927	2.61	N	115480	500	241 억		1880953	N	N	0	N	00	N
99	20230713	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1273	6	2	0.47	540613564	423470	92.72	1267	1293	1259	1647	887	1267	1276.63	3.90	0	32072	1293	1279	1264	1250	1235	1272	1243	241	380	500	880	1	1	48224558	614	6.40	0.97	12	0.88	199.00	1308.00	1460	20230202	-12.81	981	20220927	29.77	1460	-12.81	20230202	1069	19.08	20230427	1460	-12.81	20230202	981	29.77	20220927	2.61	N	115480	500	241 억		1880953	N	N	0	N	00	N
100	20230713	140723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	11	2	0.87	446364648	349604	76.55	1267	1293	1259	1647	887	1267	1276.77	3.90	0	50657	1293	1279	1264	1250	1235	1272	1243	241	380	500	880	1	1	48224558	616	6.42	0.98	12	0.72	199.00	1308.00	1460	20230202	-12.47	981	20220927	30.28	1460	-12.47	20230202	1069	19.55	20230427	1460	-12.47	20230202	981	30.28	20220927	2.61	N	115480	500	241 억		1880953	N	N	0	N	00	N
101	20230713	130727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1283	16	2	1.26	390173334	305723	66.94	1267	1293	1259	1647	887	1267	1276.23	3.90	0	41230	1293	1279	1264	1250	1235	1272	1243	241	380	500	880	1	1	48224558	619	6.45	0.98	12	0.63	199.00	1308.00	1460	20230202	-12.12	981	20220927	30.78	1460	-12.12	20230202	1069	20.02	20230427	1460	-12.12	20230202	981	30.78	20220927	2.61	N	115480	500	241 억		1880953	N	N	0	N	00	N
102	20230713	120723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	8	2	0.63	333615831	261527	57.26	1267	1293	1259	1647	887	1267	1275.65	3.90	0	37324	1293	1279	1264	1250	1235	1272	1243	241	380	500	880	1	1	48224558	615	6.41	0.97	12	0.54	199.00	1308.00	1460	20230202	-12.67	981	20220927	29.97	1460	-12.67	20230202	1069	19.27	20230427	1460	-12.67	20230202	981	29.97	20220927	2.61	N	115480	500	241 억		1880953	N	N	0	N	00	N
103	20230713	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1283	16	2	1.26	265262344	207999	45.54	1267	1293	1259	1647	887	1267	1275.31	3.90	0	32929	1293	1279	1264	1250	1235	1272	1243	241	380	500	880	1	1	48224558	619	6.45	0.98	12	0.43	199.00	1308.00	1460	20230202	-12.12	981	20220927	30.78	1460	-12.12	20230202	1069	20.02	20230427	1460	-12.12	20230202	981	30.78	20220927	2.61	N	115480	500	241 억		1880953	N	N	0	N	00	N
104	20230713	100723	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1273	6	2	0.47	145433991	114443	25.06	1267	1279	1259	1647	887	1267	1270.80	3.90	0	18607	1293	1279	1264	1250	1235	1272	1243	241	380	500	880	1	1	48224558	614	6.40	0.97	12	0.24	199.00	1308.00	1460	20230202	-12.81	981	20220927	29.77	1460	-12.81	20230202	1069	19.08	20230427	1460	-12.81	20230202	981	29.77	20220927	2.61	N	115480	500	241 억		1880953	N	N	0	N	00	N
105	20230713	090707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1269	2	2	0.16	28328924	22411	4.91	1267	1272	1259	1647	887	1267	1264.06	3.90	0	-1406	1293	1279	1264	1250	1235	1272	1243	241	380	500	880	1	1	48224558	612	6.38	0.97	12	0.05	199.00	1308.00	1460	20230202	-13.08	981	20220927	29.36	1460	-13.08	20230202	1069	18.71	20230427	1460	-13.08	20230202	981	29.36	20220927	2.61	N	115480	500	241 억		1880953	N	N	0	N	00	N
106	20230712	160721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1267	1	2	0.08	568901099	450852	71.04	1278	1278	1249	1645	887	1266	1261.82	3.77	0	64242	1307	1286	1265	1244	1223	1297	1255	241	379	500	880	1	1	48224558	611	6.37	0.97	12	0.93	199.00	1308.00	1460	20230202	-13.22	981	20220927	29.15	1460	-13.22	20230202	1069	18.52	20230427	1460	-13.22	20230202	981	29.15	20220927	2.67	N	115480	500	241 억		1817499	N	N	0	N	00	N
107	20230712	150716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1265	-1	5	-0.08	546363777	433058	68.24	1278	1278	1249	1645	887	1266	1261.64	3.77	0	64128	1307	1286	1265	1244	1223	1297	1255	241	379	500	880	1	1	48224558	610	6.36	0.97	12	0.90	199.00	1308.00	1460	20230202	-13.36	981	20220927	28.95	1460	-13.36	20230202	1069	18.33	20230427	1460	-13.36	20230202	981	28.95	20220927	2.67	N	115480	500	241 억		1817499	N	N	0	N	00	N
108	20230712	140715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1264	-2	5	-0.16	513259096	406880	64.11	1278	1278	1249	1645	887	1266	1261.45	3.77	0	61363	1307	1286	1265	1244	1223	1297	1255	241	379	500	880	1	1	48224558	610	6.35	0.97	12	0.84	199.00	1308.00	1460	20230202	-13.42	981	20220927	28.85	1460	-13.42	20230202	1069	18.24	20230427	1460	-13.42	20230202	981	28.85	20220927	2.67	N	115480	500	241 억		1817499	N	N	0	N	00	N
109	20230712	130717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1264	-2	5	-0.16	412117418	327015	51.53	1278	1278	1249	1645	887	1266	1260.24	3.77	0	66964	1307	1286	1265	1244	1223	1297	1255	241	379	500	880	1	1	48224558	610	6.35	0.97	12	0.68	199.00	1308.00	1460	20230202	-13.42	981	20220927	28.85	1460	-13.42	20230202	1069	18.24	20230427	1460	-13.42	20230202	981	28.85	20220927	2.67	N	115480	500	241 억		1817499	N	N	0	N	00	N
110	20230712	120719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1263	-3	5	-0.24	352298252	279603	44.06	1278	1278	1249	1645	887	1266	1259.99	3.77	0	51047	1307	1286	1265	1244	1223	1297	1255	241	379	500	880	1	1	48224558	609	6.35	0.97	12	0.58	199.00	1308.00	1460	20230202	-13.49	981	20220927	28.75	1460	-13.49	20230202	1069	18.15	20230427	1460	-13.49	20230202	981	28.75	20220927	2.67	N	115480	500	241 억		1817499	N	N	0	N	00	N
111	20230712	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1266	0	3	0.00	293610030	233150	36.74	1278	1278	1249	1645	887	1266	1259.32	3.77	0	50125	1307	1286	1265	1244	1223	1297	1255	241	379	500	880	1	1	48224558	611	6.36	0.97	12	0.48	199.00	1308.00	1460	20230202	-13.29	981	20220927	29.05	1460	-13.29	20230202	1069	18.43	20230427	1460	-13.29	20230202	981	29.05	20220927	2.67	N	115480	500	241 억		1817499	N	N	0	N	00	N
112	20230712	100719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1260	-6	5	-0.47	250264064	198888	31.34	1278	1278	1249	1645	887	1266	1258.32	3.77	0	39001	1307	1286	1265	1244	1223	1297	1255	241	379	500	880	1	1	48224558	608	6.33	0.96	12	0.41	199.00	1308.00	1460	20230202	-13.70	981	20220927	28.44	1460	-13.70	20230202	1069	17.87	20230427	1460	-13.70	20230202	981	28.44	20220927	2.67	N	115480	500	241 억		1817499	N	N	0	N	00	N
113	20230712	090720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	-16	5	-1.26	74773888	59244	9.33	1278	1278	1249	1645	887	1266	1262.13	3.77	0	-14141	1307	1286	1265	1244	1223	1297	1255	241	379	500	880	1	1	48224558	603	6.28	0.96	12	0.12	199.00	1308.00	1460	20230202	-14.38	981	20220927	27.42	1460	-14.38	20230202	1069	16.93	20230427	1460	-14.38	20230202	981	27.42	20220927	2.67	N	115480	500	241 억		1817499	N	N	0	N	00	N
114	20230711	160709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1266	-4	5	-0.31	796762708	632431	37.64	1264	1286	1244	1651	889	1270	1259.83	3.61	0	77384	1418	1343	1274	1199	1130	1381	1237	241	381	500	880	1	1	48224558	611	6.36	0.97	12	1.31	199.00	1308.00	1460	20230202	-13.29	981	20220927	29.05	1460	-13.29	20230202	1069	18.43	20230427	1460	-13.29	20230202	981	29.05	20220927	2.67	N	115480	500	241 억		1742903	N	N	0	N	00	N
115	20230711	150707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1260	-10	5	-0.79	756864900	600817	35.76	1264	1286	1244	1651	889	1270	1259.73	3.61	0	70926	1418	1343	1274	1199	1130	1381	1237	241	381	500	880	1	1	48224558	608	6.33	0.96	12	1.25	199.00	1308.00	1460	20230202	-13.70	981	20220927	28.44	1460	-13.70	20230202	1069	17.87	20230427	1460	-13.70	20230202	981	28.44	20220927	2.67	N	115480	500	241 억		1742903	N	N	0	N	00	N
116	20230711	140703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1261	-9	5	-0.71	736947684	584987	34.81	1264	1286	1244	1651	889	1270	1259.77	3.61	0	68654	1418	1343	1274	1199	1130	1381	1237	241	381	500	880	1	1	48224558	608	6.34	0.96	12	1.21	199.00	1308.00	1460	20230202	-13.63	981	20220927	28.54	1460	-13.63	20230202	1069	17.96	20230427	1460	-13.63	20230202	981	28.54	20220927	2.67	N	115480	500	241 억		1742903	N	N	0	N	00	N
117	20230711	130655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-14	5	-1.10	665501542	528155	31.43	1264	1286	1244	1651	889	1270	1260.05	3.61	0	72313	1418	1343	1274	1199	1130	1381	1237	241	381	500	880	1	1	48224558	606	6.31	0.96	12	1.10	199.00	1308.00	1460	20230202	-13.97	981	20220927	28.03	1460	-13.97	20230202	1069	17.49	20230427	1460	-13.97	20230202	981	28.03	20220927	2.67	N	115480	500	241 억		1742903	N	N	0	N	00	N
118	20230711	120712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-14	5	-1.10	625024672	495948	29.52	1264	1286	1244	1651	889	1270	1260.26	3.61	0	86680	1418	1343	1274	1199	1130	1381	1237	241	381	500	880	1	1	48224558	606	6.31	0.96	12	1.03	199.00	1308.00	1460	20230202	-13.97	981	20220927	28.03	1460	-13.97	20230202	1069	17.49	20230427	1460	-13.97	20230202	981	28.03	20220927	2.67	N	115480	500	241 억		1742903	N	N	0	N	00	N
119	20230711	110715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	-20	5	-1.57	608245908	482597	28.72	1264	1286	1244	1651	889	1270	1260.36	3.61	0	87650	1418	1343	1274	1199	1130	1381	1237	241	381	500	880	1	1	48224558	603	6.28	0.96	12	1.00	199.00	1308.00	1460	20230202	-14.38	981	20220927	27.42	1460	-14.38	20230202	1069	16.93	20230427	1460	-14.38	20230202	981	27.42	20220927	2.67	N	115480	500	241 억		1742903	N	N	0	N	00	N
120	20230711	100712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1251	-19	5	-1.50	517459798	410112	24.41	1264	1286	1244	1651	889	1270	1261.75	3.61	0	86932	1418	1343	1274	1199	1130	1381	1237	241	381	500	880	1	1	48224558	603	6.29	0.96	12	0.85	199.00	1308.00	1460	20230202	-14.32	981	20220927	27.52	1460	-14.32	20230202	1069	17.03	20230427	1460	-14.32	20230202	981	27.52	20220927	2.67	N	115480	500	241 억		1742903	N	N	0	N	00	N
121	20230711	090711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1272	2	2	0.16	101822758	80022	4.76	1264	1286	1263	1651	889	1270	1272.43	3.61	0	33081	1418	1343	1274	1199	1130	1381	1237	241	381	500	880	1	1	48224558	613	6.39	0.97	12	0.17	199.00	1308.00	1460	20230202	-12.88	981	20220927	29.66	1460	-12.88	20230202	1069	18.99	20230427	1460	-12.88	20230202	981	29.66	20220927	2.67	N	115480	500	241 억		1742903	N	N	0	N	00	N
122	20230710	160706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	37	2	3.00	2132342386	1666250	648.72	1233	1349	1205	1602	864	1233	1279.74	3.43	0	90431	1261	1246	1234	1219	1207	1241	1214	241	369	500	860	1	1	48224558	612	6.38	0.97	12	3.46	199.00	1308.00	1460	20230202	-13.01	981	20220927	29.46	1460	-13.01	20230202	1069	18.80	20230427	1460	-13.01	20230202	981	29.46	20220927	2.57	N	115480	500	241 억		1653581	N	N	0	N	00	N
123	20230710	150706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	37	2	3.00	2030198427	1585729	617.37	1233	1349	1205	1602	864	1233	1280.29	3.43	0	77614	1261	1246	1234	1219	1207	1241	1214	241	369	500	860	1	1	48224558	612	6.38	0.97	12	3.29	199.00	1308.00	1460	20230202	-13.01	981	20220927	29.46	1460	-13.01	20230202	1069	18.80	20230427	1460	-13.01	20230202	981	29.46	20220927	2.57	N	115480	500	241 억		1653581	N	N	0	N	00	N
124	20230710	140659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	45	2	3.65	1834900610	1432065	557.54	1233	1349	1205	1602	864	1233	1281.30	3.43	0	36521	1261	1246	1234	1219	1207	1241	1214	241	369	500	860	1	1	48224558	616	6.42	0.98	12	2.97	199.00	1308.00	1460	20230202	-12.47	981	20220927	30.28	1460	-12.47	20230202	1069	19.55	20230427	1460	-12.47	20230202	981	30.28	20220927	2.57	N	115480	500	241 억		1653581	N	N	0	N	00	N
125	20230710	130652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1272	39	2	3.16	1523819755	1188405	462.68	1233	1349	1205	1602	864	1233	1282.24	3.43	0	-54170	1261	1246	1234	1219	1207	1241	1214	241	369	500	860	1	1	48224558	613	6.39	0.97	12	2.46	199.00	1308.00	1460	20230202	-12.88	981	20220927	29.66	1460	-12.88	20230202	1069	18.99	20230427	1460	-12.88	20230202	981	29.66	20220927	2.57	N	115480	500	241 억		1653581	N	N	0	N	00	N
126	20230710	120708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1278	45	2	3.65	581399822	464792	180.96	1233	1285	1205	1602	864	1233	1250.88	3.43	0	87144	1261	1246	1234	1219	1207	1241	1214	241	369	500	860	1	1	48224558	616	6.42	0.98	12	0.96	199.00	1308.00	1460	20230202	-12.47	981	20220927	30.28	1460	-12.47	20230202	1069	19.55	20230427	1460	-12.47	20230202	981	30.28	20220927	2.57	N	115480	500	241 억		1653581	N	N	0	N	00	N
127	20230710	110707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1263	30	2	2.43	444619658	357248	139.09	1233	1270	1205	1602	864	1233	1244.57	3.43	0	77544	1261	1246	1234	1219	1207	1241	1214	241	369	500	860	1	1	48224558	609	6.35	0.97	12	0.74	199.00	1308.00	1460	20230202	-13.49	981	20220927	28.75	1460	-13.49	20230202	1069	18.15	20230427	1460	-13.49	20230202	981	28.75	20220927	2.57	N	115480	500	241 억		1653581	N	N	0	N	00	N
128	20230710	100708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1259	26	2	2.11	250507528	203504	79.23	1233	1261	1205	1602	864	1233	1230.97	3.43	0	51797	1261	1246	1234	1219	1207	1241	1214	241	369	500	860	1	1	48224558	607	6.33	0.96	12	0.42	199.00	1308.00	1460	20230202	-13.77	981	20220927	28.34	1460	-13.77	20230202	1069	17.77	20230427	1460	-13.77	20230202	981	28.34	20220927	2.57	N	115480	500	241 억		1653581	N	N	0	N	00	N
129	20230710	090701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1218	-15	5	-1.22	28590405	23397	9.11	1233	1233	1216	1602	864	1233	1221.97	3.43	0	-1099	1261	1246	1234	1219	1207	1241	1214	241	369	500	860	1	1	48224558	587	6.12	0.93	12	0.05	199.00	1308.00	1460	20230202	-16.58	981	20220927	24.16	1460	-16.58	20230202	1069	13.94	20230427	1460	-16.58	20230202	981	24.16	20220927	2.57	N	115480	500	241 억		1653581	N	N	0	N	00	N
130	20230707	160659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1233	-16	5	-1.28	316731278	256661	62.31	1239	1249	1222	1623	875	1249	1234.05	3.38	0	24050	1293	1271	1256	1234	1219	1263	1226	241	374	500	870	1	1	48224558	595	6.20	0.94	12	0.53	199.00	1308.00	1460	20230202	-15.55	981	20220927	25.69	1460	-15.55	20230202	1069	15.34	20230427	1460	-15.55	20230202	981	25.69	20220927	2.49	N	115480	500	241 억		1629531	N	N	0	N	00	N
131	20230707	150659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1232	-17	5	-1.36	295114067	239086	58.05	1239	1249	1222	1623	875	1249	1234.34	3.38	0	27946	1293	1271	1256	1234	1219	1263	1226	241	374	500	870	1	1	48224558	594	6.19	0.94	12	0.50	199.00	1308.00	1460	20230202	-15.62	981	20220927	25.59	1460	-15.62	20230202	1069	15.25	20230427	1460	-15.62	20230202	981	25.59	20220927	2.49	N	115480	500	241 억		1629531	N	N	0	N	00	N
132	20230707	140713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1226	-23	5	-1.84	288373023	233600	56.72	1239	1249	1222	1623	875	1249	1234.47	3.38	0	28758	1293	1271	1256	1234	1219	1263	1226	241	374	500	870	1	1	48224558	591	6.16	0.94	12	0.48	199.00	1308.00	1460	20230202	-16.03	981	20220927	24.97	1460	-16.03	20230202	1069	14.69	20230427	1460	-16.03	20230202	981	24.97	20220927	2.49	N	115480	500	241 억		1629531	N	N	0	N	00	N
133	20230707	130705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	-15	5	-1.20	277614330	224873	54.60	1239	1249	1222	1623	875	1249	1234.54	3.38	0	33227	1293	1271	1256	1234	1219	1263	1226	241	374	500	870	1	1	48224558	595	6.20	0.94	12	0.47	199.00	1308.00	1460	20230202	-15.48	981	20220927	25.79	1460	-15.48	20230202	1069	15.43	20230427	1460	-15.48	20230202	981	25.79	20220927	2.49	N	115480	500	241 억		1629531	N	N	0	N	00	N
134	20230707	120707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1233	-16	5	-1.28	243875906	197410	47.93	1239	1249	1222	1623	875	1249	1235.38	3.38	0	34260	1293	1271	1256	1234	1219	1263	1226	241	374	500	870	1	1	48224558	595	6.20	0.94	12	0.41	199.00	1308.00	1460	20230202	-15.55	981	20220927	25.69	1460	-15.55	20230202	1069	15.34	20230427	1460	-15.55	20230202	981	25.69	20220927	2.49	N	115480	500	241 억		1629531	N	N	0	N	00	N
135	20230707	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	-13	5	-1.04	229585991	185836	45.12	1239	1249	1222	1623	875	1249	1235.42	3.38	0	40578	1293	1271	1256	1234	1219	1263	1226	241	374	500	870	1	1	48224558	596	6.21	0.94	12	0.39	199.00	1308.00	1460	20230202	-15.34	981	20220927	25.99	1460	-15.34	20230202	1069	15.62	20230427	1460	-15.34	20230202	981	25.99	20220927	2.49	N	115480	500	241 억		1629531	N	N	0	N	00	N
136	20230707	100700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-14	5	-1.12	135020905	109390	26.56	1239	1245	1222	1623	875	1249	1234.31	3.38	0	47226	1293	1271	1256	1234	1219	1263	1226	241	374	500	870	1	1	48224558	596	6.21	0.94	12	0.23	199.00	1308.00	1460	20230202	-15.41	981	20220927	25.89	1460	-15.41	20230202	1069	15.53	20230427	1460	-15.41	20230202	981	25.89	20220927	2.49	N	115480	500	241 억		1629531	N	N	0	N	00	N
137	20230707	090701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	-12	5	-0.96	68238172	55348	13.44	1239	1245	1222	1623	875	1249	1232.89	3.38	0	21739	1293	1271	1256	1234	1219	1263	1226	241	374	500	870	1	1	48224558	597	6.22	0.95	12	0.11	199.00	1308.00	1460	20230202	-15.27	981	20220927	26.10	1460	-15.27	20230202	1069	15.72	20230427	1460	-15.27	20230202	981	26.10	20220927	2.49	N	115480	500	241 억		1629531	N	N	0	N	00	N
138	20230706	160700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	-21	5	-1.65	517215528	411718	57.06	1271	1278	1241	1651	889	1270	1256.20	3.62	0	-116515	1320	1295	1268	1243	1216	1307	1255	241	381	500	880	1	1	48224558	602	6.28	0.95	12	0.85	199.00	1308.00	1460	20230202	-14.45	981	20220927	27.32	1460	-14.45	20230202	1069	16.84	20230427	1460	-14.45	20230202	981	27.32	20220927	2.46	N	115480	500	241 억		1744708	N	N	0	N	00	N
139	20230706	150701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	-21	5	-1.65	501149649	398856	55.28	1271	1278	1241	1651	889	1270	1256.40	3.62	0	-114533	1320	1295	1268	1243	1216	1307	1255	241	381	500	880	1	1	48224558	602	6.28	0.95	12	0.83	199.00	1308.00	1460	20230202	-14.45	981	20220927	27.32	1460	-14.45	20230202	1069	16.84	20230427	1460	-14.45	20230202	981	27.32	20220927	2.46	N	115480	500	241 억		1744708	N	N	0	N	00	N
140	20230706	140702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	-22	5	-1.73	436162412	346740	48.05	1271	1278	1245	1651	889	1270	1257.82	3.62	0	-110295	1320	1295	1268	1243	1216	1307	1255	241	381	500	880	1	1	48224558	602	6.27	0.95	12	0.72	199.00	1308.00	1460	20230202	-14.52	981	20220927	27.22	1460	-14.52	20230202	1069	16.74	20230427	1460	-14.52	20230202	981	27.22	20220927	2.46	N	115480	500	241 억		1744708	N	N	0	N	00	N
141	20230706	130701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1254	-16	5	-1.26	292734567	231994	32.15	1271	1278	1252	1651	889	1270	1261.75	3.62	0	-60195	1320	1295	1268	1243	1216	1307	1255	241	381	500	880	1	1	48224558	605	6.30	0.96	12	0.48	199.00	1308.00	1460	20230202	-14.11	981	20220927	27.83	1460	-14.11	20230202	1069	17.31	20230427	1460	-14.11	20230202	981	27.83	20220927	2.46	N	115480	500	241 억		1744708	N	N	0	N	00	N
142	20230706	120659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	0	3	0.00	230502518	182522	25.29	1271	1278	1252	1651	889	1270	1262.79	3.62	0	-55050	1320	1295	1268	1243	1216	1307	1255	241	381	500	880	1	1	48224558	612	6.38	0.97	12	0.38	199.00	1308.00	1460	20230202	-13.01	981	20220927	29.46	1460	-13.01	20230202	1069	18.80	20230427	1460	-13.01	20230202	981	29.46	20220927	2.46	N	115480	500	241 억		1744708	N	N	0	N	00	N
143	20230706	110705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1265	-5	5	-0.39	192381126	152417	21.12	1271	1278	1252	1651	889	1270	1262.10	3.62	0	-53289	1320	1295	1268	1243	1216	1307	1255	241	381	500	880	1	1	48224558	610	6.36	0.97	12	0.32	199.00	1308.00	1460	20230202	-13.36	981	20220927	28.95	1460	-13.36	20230202	1069	18.33	20230427	1460	-13.36	20230202	981	28.95	20220927	2.46	N	115480	500	241 억		1744708	N	N	0	N	00	N
144	20230706	100700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1253	-17	5	-1.34	129303737	102403	14.19	1271	1278	1253	1651	889	1270	1262.55	3.62	0	-50892	1320	1295	1268	1243	1216	1307	1255	241	381	500	880	1	1	48224558	604	6.30	0.96	12	0.21	199.00	1308.00	1460	20230202	-14.18	981	20220927	27.73	1460	-14.18	20230202	1069	17.21	20230427	1460	-14.18	20230202	981	27.73	20220927	2.46	N	115480	500	241 억		1744708	N	N	0	N	00	N
145	20230706	090700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1268	-2	5	-0.16	36633262	28865	4.00	1271	1271	1265	1651	889	1270	1269.06	3.62	0	-13410	1320	1295	1268	1243	1216	1307	1255	241	381	500	880	1	1	48224558	611	6.37	0.97	12	0.06	199.00	1308.00	1460	20230202	-13.15	981	20220927	29.26	1460	-13.15	20230202	1069	18.62	20230427	1460	-13.15	20230202	981	29.26	20220927	2.46	N	115480	500	241 억		1744708	N	N	0	N	00	N
146	20230705	160657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1270	8	2	0.63	911622389	717874	134.94	1266	1293	1241	1640	884	1262	1269.89	3.59	0	26389	1293	1277	1249	1233	1205	1285	1241	241	378	500	880	1	1	48224558	612	6.38	0.97	12	1.49	199.00	1308.00	1460	20230202	-13.01	981	20220927	29.46	1460	-13.01	20230202	1069	18.80	20230427	1460	-13.01	20230202	981	29.46	20220927	2.42	N	115480	500	241 억		1728941	N	N	0	N	00	N
147	20230705	150655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1272	10	2	0.79	890676852	701383	131.84	1266	1293	1241	1640	884	1262	1269.89	3.59	0	26956	1293	1277	1249	1233	1205	1285	1241	241	378	500	880	1	1	48224558	613	6.39	0.97	12	1.45	199.00	1308.00	1460	20230202	-12.88	981	20220927	29.66	1460	-12.88	20230202	1069	18.99	20230427	1460	-12.88	20230202	981	29.66	20220927	2.42	N	115480	500	241 억		1728941	N	N	0	N	00	N
148	20230705	140648	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1275	13	2	1.03	839233556	661019	124.25	1266	1293	1241	1640	884	1262	1269.61	3.59	0	20419	1293	1277	1249	1233	1205	1285	1241	241	378	500	880	1	1	48224558	615	6.41	0.97	12	1.37	199.00	1308.00	1460	20230202	-12.67	981	20220927	29.97	1460	-12.67	20230202	1069	19.27	20230427	1460	-12.67	20230202	981	29.97	20220927	2.42	N	115480	500	241 억		1728941	N	N	0	N	00	N
149	20230705	130649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1288	26	2	2.06	702671283	554349	104.20	1266	1289	1241	1640	884	1262	1267.56	3.59	0	20051	1293	1277	1249	1233	1205	1285	1241	241	378	500	880	1	1	48224558	621	6.47	0.98	12	1.15	199.00	1308.00	1460	20230202	-11.78	981	20220927	31.29	1460	-11.78	20230202	1069	20.49	20230427	1460	-11.78	20230202	981	31.29	20220927	2.42	N	115480	500	241 억		1728941	N	N	0	N	00	N
150	20230705	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1267	5	2	0.40	486650582	385652	72.49	1266	1284	1241	1640	884	1262	1261.89	3.59	0	-12859	1293	1277	1249	1233	1205	1285	1241	241	378	500	880	1	1	48224558	611	6.37	0.97	12	0.80	199.00	1308.00	1460	20230202	-13.22	981	20220927	29.15	1460	-13.22	20230202	1069	18.52	20230427	1460	-13.22	20230202	981	29.15	20220927	2.42	N	115480	500	241 억		1728941	N	N	0	N	00	N
151	20230705	110656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1263	1	2	0.08	380720429	301686	56.71	1266	1284	1241	1640	884	1262	1261.98	3.59	0	-10846	1293	1277	1249	1233	1205	1285	1241	241	378	500	880	1	1	48224558	609	6.35	0.97	12	0.63	199.00	1308.00	1460	20230202	-13.49	981	20220927	28.75	1460	-13.49	20230202	1069	18.15	20230427	1460	-13.49	20230202	981	28.75	20220927	2.42	N	115480	500	241 억		1728941	N	N	0	N	00	N
152	20230705	100651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1255	-7	5	-0.55	177762424	141597	26.62	1266	1273	1241	1640	884	1262	1255.41	3.59	0	-12606	1293	1277	1249	1233	1205	1285	1241	241	378	500	880	1	1	48224558	605	6.31	0.96	12	0.29	199.00	1308.00	1460	20230202	-14.04	981	20220927	27.93	1460	-14.04	20230202	1069	17.40	20230427	1460	-14.04	20230202	981	27.93	20220927	2.42	N	115480	500	241 억		1728941	N	N	0	N	00	N
153	20230705	090649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	-6	5	-0.48	48530855	38353	7.21	1266	1273	1254	1640	884	1262	1265.37	3.59	0	-16867	1293	1277	1249	1233	1205	1285	1241	241	378	500	880	1	1	48224558	606	6.31	0.96	12	0.08	199.00	1308.00	1460	20230202	-13.97	981	20220927	28.03	1460	-13.97	20230202	1069	17.49	20230427	1460	-13.97	20230202	981	28.03	20220927	2.42	N	115480	500	241 억		1728941	N	N	0	N	00	N
154	20230704	160647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	5	2	0.40	657964173	530066	131.75	1259	1265	1221	1634	880	1257	1241.27	3.51	0	33096	1277	1267	1252	1242	1227	1272	1247	241	377	500	870	1	1	48224558	609	6.34	0.96	12	1.10	199.00	1308.00	1460	20230202	-13.56	981	20220927	28.64	1460	-13.56	20230202	1069	18.05	20230427	1460	-13.56	20230202	981	28.64	20220927	2.41	N	115480	500	241 억		1694134	N	N	0	N	00	N
155	20230704	150639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1248	-9	5	-0.72	588462785	474834	118.02	1259	1265	1221	1634	880	1257	1239.30	3.51	0	22812	1277	1267	1252	1242	1227	1272	1247	241	377	500	870	1	1	48224558	602	6.27	0.95	12	0.98	199.00	1308.00	1460	20230202	-14.52	981	20220927	27.22	1460	-14.52	20230202	1069	16.74	20230427	1460	-14.52	20230202	981	27.22	20220927	2.41	N	115480	500	241 억		1694134	N	N	0	N	00	N
156	20230704	140645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1243	-14	5	-1.11	506354205	409146	101.69	1259	1265	1221	1634	880	1257	1237.59	3.51	0	19229	1277	1267	1252	1242	1227	1272	1247	241	377	500	870	1	1	48224558	599	6.25	0.95	12	0.85	199.00	1308.00	1460	20230202	-14.86	981	20220927	26.71	1460	-14.86	20230202	1069	16.28	20230427	1460	-14.86	20230202	981	26.71	20220927	2.41	N	115480	500	241 억		1694134	N	N	0	N	00	N
157	20230704	130635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	-20	5	-1.59	463901512	374778	93.15	1259	1265	1221	1634	880	1257	1237.80	3.51	0	18047	1277	1267	1252	1242	1227	1272	1247	241	377	500	870	1	1	48224558	597	6.22	0.95	12	0.78	199.00	1308.00	1460	20230202	-15.27	981	20220927	26.10	1460	-15.27	20230202	1069	15.72	20230427	1460	-15.27	20230202	981	26.10	20220927	2.41	N	115480	500	241 억		1694134	N	N	0	N	00	N
158	20230704	120641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1238	-19	5	-1.51	453306034	366214	91.02	1259	1265	1221	1634	880	1257	1237.82	3.51	0	16784	1277	1267	1252	1242	1227	1272	1247	241	377	500	870	1	1	48224558	597	6.22	0.95	12	0.76	199.00	1308.00	1460	20230202	-15.21	981	20220927	26.20	1460	-15.21	20230202	1069	15.81	20230427	1460	-15.21	20230202	981	26.20	20220927	2.41	N	115480	500	241 억		1694134	N	N	0	N	00	N
159	20230704	110637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1234	-23	5	-1.83	430219251	347508	86.37	1259	1265	1221	1634	880	1257	1238.01	3.51	0	14495	1277	1267	1252	1242	1227	1272	1247	241	377	500	870	1	1	48224558	595	6.20	0.94	12	0.72	199.00	1308.00	1460	20230202	-15.48	981	20220927	25.79	1460	-15.48	20230202	1069	15.43	20230427	1460	-15.48	20230202	981	25.79	20220927	2.41	N	115480	500	241 억		1694134	N	N	0	N	00	N
160	20230704	100635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	-21	5	-1.67	219906081	176790	43.94	1259	1265	1233	1634	880	1257	1243.88	3.51	0	-12443	1277	1267	1252	1242	1227	1272	1247	241	377	500	870	1	1	48224558	596	6.21	0.94	12	0.37	199.00	1308.00	1460	20230202	-15.34	981	20220927	25.99	1460	-15.34	20230202	1069	15.62	20230427	1460	-15.34	20230202	981	25.99	20220927	2.41	N	115480	500	241 억		1694134	N	N	0	N	00	N
161	20230704	090633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	-7	5	-0.56	33734628	26830	6.67	1259	1265	1250	1634	880	1257	1257.35	3.51	0	-14924	1277	1267	1252	1242	1227	1272	1247	241	377	500	870	1	1	48224558	603	6.28	0.96	12	0.06	199.00	1308.00	1460	20230202	-14.38	981	20220927	27.42	1460	-14.38	20230202	1069	16.93	20230427	1460	-14.38	20230202	981	27.42	20220927	2.41	N	115480	500	241 억		1694134	N	N	0	N	00	N
162	20230703	160627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1257	29	2	2.36	502983066	401101	125.91	1247	1262	1237	1596	860	1228	1254.01	3.35	0	76238	1266	1246	1234	1214	1202	1241	1209	241	368	500	850	1	1	48224558	606	6.32	0.96	12	0.83	199.00	1308.00	1460	20230202	-13.90	981	20220927	28.13	1460	-13.90	20230202	1069	17.59	20230427	1460	-13.90	20230202	981	28.13	20220927	2.39	N	115480	500	241 억		1617104	N	N	0	N	00	N
163	20230703	150634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	28	2	2.28	482612692	384883	120.82	1247	1262	1237	1596	860	1228	1253.92	3.35	0	77211	1266	1246	1234	1214	1202	1241	1209	241	368	500	850	1	1	48224558	606	6.31	0.96	12	0.80	199.00	1308.00	1460	20230202	-13.97	981	20220927	28.03	1460	-13.97	20230202	1069	17.49	20230427	1460	-13.97	20230202	981	28.03	20220927	2.39	N	115480	500	241 억		1617104	N	N	0	N	00	N
164	20230703	140633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	30	2	2.44	441027947	351818	110.44	1247	1262	1237	1596	860	1228	1253.57	3.35	0	75183	1266	1246	1234	1214	1202	1241	1209	241	368	500	850	1	1	48224558	607	6.32	0.96	12	0.73	199.00	1308.00	1460	20230202	-13.84	981	20220927	28.24	1460	-13.84	20230202	1069	17.68	20230427	1460	-13.84	20230202	981	28.24	20220927	2.39	N	115480	500	241 억		1617104	N	N	0	N	00	N
165	20230703	130628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1256	28	2	2.28	303158829	242305	76.06	1247	1262	1237	1596	860	1228	1251.15	3.35	0	55136	1266	1246	1234	1214	1202	1241	1209	241	368	500	850	1	1	48224558	606	6.31	0.96	12	0.50	199.00	1308.00	1460	20230202	-13.97	981	20220927	28.03	1460	-13.97	20230202	1069	17.49	20230427	1460	-13.97	20230202	981	28.03	20220927	2.39	N	115480	500	241 억		1617104	N	N	0	N	00	N
166	20230703	120636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1253	25	2	2.04	258822836	206839	64.93	1247	1262	1237	1596	860	1228	1251.33	3.35	0	50726	1266	1246	1234	1214	1202	1241	1209	241	368	500	850	1	1	48224558	604	6.30	0.96	12	0.43	199.00	1308.00	1460	20230202	-14.18	981	20220927	27.73	1460	-14.18	20230202	1069	17.21	20230427	1460	-14.18	20230202	981	27.73	20220927	2.39	N	115480	500	241 억		1617104	N	N	0	N	00	N
167	20230703	110630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1258	30	2	2.44	242752758	194011	60.90	1247	1262	1237	1596	860	1228	1251.23	3.35	0	49440	1266	1246	1234	1214	1202	1241	1209	241	368	500	850	1	1	48224558	607	6.32	0.96	12	0.40	199.00	1308.00	1460	20230202	-13.84	981	20220927	28.24	1460	-13.84	20230202	1069	17.68	20230427	1460	-13.84	20230202	981	28.24	20220927	2.39	N	115480	500	241 억		1617104	N	N	0	N	00	N
168	20230703	100619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	22	2	1.79	110156631	88262	27.71	1247	1255	1237	1596	860	1228	1248.06	3.35	0	8742	1266	1246	1234	1214	1202	1241	1209	241	368	500	850	1	1	48224558	603	6.28	0.96	12	0.18	199.00	1308.00	1460	20230202	-14.38	981	20220927	27.42	1460	-14.38	20230202	1069	16.93	20230427	1460	-14.38	20230202	981	27.42	20220927	2.39	N	115480	500	241 억		1617104	N	N	0	N	00	N
169	20230703	090627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	9	2	0.73	23255271	18748	5.89	1247	1247	1237	1596	860	1228	1240.41	3.35	0	3612	1266	1246	1234	1214	1202	1241	1209	241	368	500	850	1	1	48224558	597	6.22	0.95	12	0.04	199.00	1308.00	1460	20230202	-15.27	981	20220927	26.10	1460	-15.27	20230202	1069	15.72	20230427	1460	-15.27	20230202	981	26.10	20220927	2.39	N	115480	500	241 억		1617104	N	N	0	N	00	N